Skip to main content

US Oil Equipment & Services Ishares ETF (NY: IEZ )

23.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 39.79 39.79 39.30 39.32 24,916 -0.59(-1.48%)
Mar 29, 2007 39.63 40.07 39.32 39.91 42,749 +0.55(+1.39%)
Mar 28, 2007 39.54 39.67 39.23 39.36 84,643 -0.20(-0.50%)
Mar 27, 2007 39.34 39.63 39.24 39.56 122,018 -0.12(-0.31%)
Mar 26, 2007 39.66 39.71 39.05 39.68 55,940 +0.26(+0.66%)
Mar 23, 2007 39.38 39.46 39.09 39.42 17,954 +0.23(+0.59%)
Mar 22, 2007 39.05 39.36 38.93 39.19 71,940 +0.57(+1.48%)
Mar 21, 2007 38.06 39.05 38.04 38.62 48,734 +0.80(+2.12%)
Mar 20, 2007 38.17 38.46 37.33 37.82 118,354 -0.41(-1.07%)
Mar 19, 2007 37.80 38.35 37.80 38.23 73,528 +1.02(+2.75%)
Mar 16, 2007 37.38 37.58 37.12 37.20 16,977 -0.14(-0.37%)
Mar 15, 2007 37.42 37.44 37.20 37.34 76,948 +0.02(+0.07%)
Mar 14, 2007 37.13 37.32 36.71 37.32 79,635 +0.25(+0.69%)
Mar 13, 2007 37.38 37.92 36.92 37.06 39,084 -0.31(-0.83%)
Mar 12, 2007 37.09 37.51 37.08 37.38 27,970 -0.15(-0.39%)
Mar 09, 2007 37.66 37.80 37.31 37.52 17,221 +0.02(+0.04%)
Mar 08, 2007 37.47 37.70 37.22 37.51 32,245 +0.29(+0.77%)
Mar 07, 2007 36.43 37.57 36.43 37.22 67,910 +0.85(+2.34%)
Mar 06, 2007 36.11 36.50 36.10 36.37 28,336 +0.81(+2.28%)
Mar 05, 2007 35.61 36.15 35.33 35.56 52,031 -0.61(-1.68%)
Mar 02, 2007 36.65 36.70 35.92 36.16 25,160 -0.58(-1.58%)
Mar 01, 2007 36.02 37.11 35.78 36.74 120,797 +0.27(+0.74%)
Feb 28, 2007 36.48 36.85 36.33 36.47 123,850 +0.05(+0.14%)
Feb 27, 2007 36.84 37.44 36.28 36.43 386,330 -1.38(-3.66%)
Feb 26, 2007 37.85 37.95 37.66 37.81 21,924 +0.42(+1.12%)
Feb 23, 2007 37.52 37.74 37.39 37.39 37,497 -0.03(-0.09%)
Feb 22, 2007 36.67 37.44 36.67 37.42 47,390 +0.74(+2.01%)
Feb 21, 2007 35.92 36.69 35.92 36.69 39,573 +0.54(+1.49%)
Feb 20, 2007 36.02 36.16 35.83 36.15 44,092 -0.21(-0.59%)
Feb 16, 2007 36.56 36.56 36.29 36.36 245,991 -0.11(-0.31%)
Feb 15, 2007 36.43 36.59 36.33 36.47 43,848 -0.56(-1.50%)
Feb 14, 2007 37.05 37.26 36.79 37.03 23,756 +0.02(+0.07%)
Feb 13, 2007 36.73 37.07 36.67 37.01 131,423 +0.59(+1.62%)
Feb 12, 2007 36.63 36.63 36.30 36.42 24,794 -0.42(-1.13%)
Feb 09, 2007 37.21 37.21 36.82 36.83 29,924 -0.18(-0.49%)
Feb 08, 2007 36.74 37.14 36.54 37.01 18,076 +0.27(+0.74%)
Feb 07, 2007 37.19 37.29 36.47 36.74 40,062 -0.28(-0.75%)
Feb 06, 2007 37.29 37.29 36.66 37.02 35,420 +0.11(+0.29%)
Feb 05, 2007 37.19 37.24 36.89 36.92 70,597 +0.03(+0.09%)
Feb 02, 2007 36.55 37.02 36.34 36.88 20,397 +0.44(+1.21%)
Feb 01, 2007 36.63 36.67 36.18 36.44 36,031 +0.02(+0.05%)
Jan 31, 2007 35.95 36.45 35.86 36.43 57,650 +0.27(+0.75%)
Jan 30, 2007 35.42 36.24 35.41 36.16 55,329 +1.00(+2.84%)
Jan 29, 2007 35.53 35.67 35.04 35.16 42,749 -0.25(-0.69%)
Jan 26, 2007 35.73 35.73 35.30 35.40 27,848 -0.10(-0.28%)
Jan 25, 2007 36.02 36.10 35.36 35.50 27,725 -0.83(-2.28%)
Jan 24, 2007 36.06 36.37 35.56 36.33 76,460 +0.17(+0.48%)
Jan 23, 2007 35.65 36.30 35.65 36.16 90,750 +1.02(+2.89%)
Jan 22, 2007 35.46 35.66 35.00 35.14 63,513 +0.01(+0.02%)
Jan 19, 2007 34.38 35.13 34.21 35.13 91,483 +1.11(+3.27%)
Jan 18, 2007 34.56 34.76 33.90 34.02 50,321 -0.47(-1.35%)
Jan 17, 2007 34.22 34.61 34.12 34.49 226,692 +0.43(+1.27%)
Jan 16, 2007 34.28 34.42 33.89 34.05 111,636 -0.31(-0.90%)
Jan 12, 2007 33.78 34.48 33.77 34.36 125,804 +0.93(+2.79%)
Jan 11, 2007 34.08 34.48 33.36 33.43 350,299 -0.30(-0.90%)
Jan 10, 2007 34.05 34.16 33.68 33.73 36,397 -0.52(-1.51%)
Jan 09, 2007 33.85 34.39 33.57 34.25 237,563 -0.21(-0.62%)
Jan 08, 2007 35.05 35.05 34.33 34.46 86,964 +0.02(+0.07%)
Jan 05, 2007 34.57 34.71 34.13 34.44 226,937 -0.00(-0.01%)
Jan 04, 2007 34.83 35.10 34.35 34.44 121,041 -0.93(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.